Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.30 | 33.34 | 32.91 | 33.17 | 3,822,713 | +0.01(+0.02%) |
Jan 28, 2011 | 33.79 | 34.01 | 33.07 | 33.16 | 4,136,508 | -0.53(-1.58%) |
Jan 27, 2011 | 33.04 | 33.77 | 33.01 | 33.70 | 4,850,551 | +0.13(+0.39%) |
Jan 26, 2011 | 34.37 | 34.42 | 33.54 | 33.56 | 6,468,024 | -0.84(-2.46%) |
Jan 25, 2011 | 34.11 | 34.42 | 33.96 | 34.41 | 3,168,506 | +0.12(+0.34%) |
Jan 24, 2011 | 33.95 | 34.44 | 33.95 | 34.29 | 5,311,016 | +0.33(+0.98%) |
Jan 21, 2011 | 34.07 | 34.10 | 33.79 | 33.96 | 3,145,813 | -0.03(-0.10%) |
Jan 20, 2011 | 33.75 | 34.09 | 33.69 | 33.99 | 3,822,259 | +0.26(+0.78%) |
Jan 19, 2011 | 33.91 | 33.91 | 33.65 | 33.73 | 2,771,791 | -0.17(-0.52%) |
Jan 18, 2011 | 33.56 | 34.02 | 33.56 | 33.91 | 3,660,553 | +0.15(+0.44%) |
Jan 14, 2011 | 33.61 | 33.89 | 33.53 | 33.76 | 2,531,029 | +0.17(+0.49%) |
Jan 13, 2011 | 33.81 | 33.90 | 33.36 | 33.59 | 3,091,571 | -0.33(-0.96%) |
Jan 12, 2011 | 33.70 | 33.94 | 33.47 | 33.92 | 3,314,928 | +0.44(+1.31%) |
Jan 11, 2011 | 33.37 | 33.70 | 33.27 | 33.48 | 4,059,036 | +0.15(+0.46%) |
Jan 10, 2011 | 32.98 | 33.43 | 32.89 | 33.33 | 4,364,330 | +0.01(+0.04%) |
Jan 07, 2011 | 33.07 | 33.37 | 32.98 | 33.32 | 4,766,580 | +0.08(+0.23%) |
Jan 06, 2011 | 32.92 | 33.25 | 32.86 | 33.24 | 4,767,646 | +0.26(+0.78%) |
Jan 05, 2011 | 32.46 | 32.98 | 32.42 | 32.98 | 5,475,279 | +0.52(+1.60%) |
Jan 04, 2011 | 32.52 | 32.64 | 32.39 | 32.46 | 4,132,846 | -0.12(-0.36%) |
Jan 03, 2011 | 32.37 | 32.85 | 32.36 | 32.58 | 4,658,765 | +0.53(+1.66%) |
Dec 31, 2010 | 32.09 | 32.15 | 31.86 | 32.05 | 2,130,597 | -0.10(-0.32%) |
Dec 30, 2010 | 32.05 | 32.27 | 31.96 | 32.15 | 2,380,895 | -0.03(-0.09%) |
Dec 29, 2010 | 32.31 | 32.34 | 32.17 | 32.18 | 2,747,893 | -0.04(-0.13%) |
Dec 28, 2010 | 32.39 | 32.42 | 32.08 | 32.22 | 2,239,593 | -0.03(-0.09%) |
Dec 27, 2010 | 32.18 | 32.31 | 31.92 | 32.25 | 1,907,517 | +0.03(+0.11%) |
Dec 23, 2010 | 32.53 | 32.54 | 32.08 | 32.21 | 2,078,944 | -0.27(-0.83%) |
Dec 22, 2010 | 32.46 | 32.55 | 32.40 | 32.48 | 2,653,934 | +0.04(+0.13%) |
Dec 21, 2010 | 32.46 | 32.55 | 32.33 | 32.44 | 4,392,183 | +0.06(+0.17%) |
Dec 20, 2010 | 32.51 | 32.54 | 32.27 | 32.39 | 3,805,968 | -0.06(-0.19%) |
Dec 17, 2010 | 32.55 | 32.55 | 32.24 | 32.45 | 6,123,928 | +0.01(+0.02%) |
Dec 16, 2010 | 32.28 | 32.58 | 32.18 | 32.44 | 5,060,828 | +0.17(+0.54%) |
Dec 15, 2010 | 32.42 | 32.53 | 32.24 | 32.27 | 4,277,415 | -0.16(-0.49%) |
Dec 14, 2010 | 32.24 | 32.51 | 32.19 | 32.43 | 4,695,017 | +0.25(+0.76%) |
Dec 13, 2010 | 32.19 | 32.28 | 31.98 | 32.18 | 6,186,386 | -0.04(-0.12%) |
Dec 10, 2010 | 32.30 | 32.37 | 32.10 | 32.22 | 3,389,539 | +0.00(+0.00%) |
Dec 09, 2010 | 32.24 | 32.37 | 32.07 | 32.22 | 3,029,474 | +0.05(+0.15%) |
Dec 08, 2010 | 32.06 | 32.21 | 32.01 | 32.17 | 4,701,657 | -0.03(-0.11%) |
Dec 07, 2010 | 32.54 | 32.66 | 32.20 | 32.21 | 5,140,055 | -0.06(-0.18%) |
Dec 06, 2010 | 32.24 | 32.37 | 32.13 | 32.26 | 2,836,051 | -0.10(-0.30%) |
Dec 03, 2010 | 32.23 | 32.37 | 32.13 | 32.36 | 2,702,524 | +0.03(+0.09%) |
Dec 02, 2010 | 31.98 | 32.50 | 31.90 | 32.33 | 7,154,628 | +0.40(+1.26%) |
Dec 01, 2010 | 31.24 | 31.99 | 31.24 | 31.93 | 7,494,487 | +1.07(+3.46%) |
Nov 30, 2010 | 30.97 | 31.15 | 30.77 | 30.86 | 7,745,903 | -0.34(-1.09%) |
Nov 29, 2010 | 31.24 | 31.31 | 30.75 | 31.20 | 4,162,023 | -0.29(-0.92%) |
Nov 26, 2010 | 31.47 | 31.56 | 31.22 | 31.49 | 1,173,428 | -0.18(-0.57%) |
Nov 24, 2010 | 31.28 | 31.67 | 31.67 | 31.67 | 3,305,329 | +0.51(+1.64%) |
Nov 23, 2010 | 31.30 | 31.30 | 30.86 | 31.16 | 3,651,915 | -0.40(-1.27%) |
Nov 22, 2010 | 31.27 | 31.60 | 31.13 | 31.56 | 2,881,826 | +0.13(+0.42%) |
Nov 19, 2010 | 31.33 | 31.45 | 31.16 | 31.43 | 3,313,330 | +0.08(+0.27%) |
Nov 18, 2010 | 31.04 | 31.47 | 30.88 | 31.35 | 3,577,635 | +0.55(+1.80%) |
Nov 17, 2010 | 30.82 | 30.91 | 30.68 | 30.79 | 3,626,488 | -0.11(-0.36%) |
Nov 16, 2010 | 31.17 | 31.24 | 30.70 | 30.91 | 4,635,659 | -0.54(-1.72%) |
Nov 15, 2010 | 31.59 | 31.85 | 31.43 | 31.45 | 4,697,004 | -0.01(-0.02%) |
Nov 12, 2010 | 31.63 | 31.65 | 31.29 | 31.45 | 4,083,541 | -0.28(-0.89%) |
Nov 11, 2010 | 31.50 | 31.74 | 31.26 | 31.74 | 3,609,041 | +0.08(+0.26%) |
Nov 10, 2010 | 31.62 | 31.65 | 31.28 | 31.65 | 3,785,354 | +0.28(+0.88%) |
Nov 09, 2010 | 31.50 | 31.61 | 31.27 | 31.38 | 3,060,005 | -0.11(-0.35%) |
Nov 08, 2010 | 31.54 | 31.72 | 31.27 | 31.49 | 3,078,076 | -0.26(-0.81%) |
Nov 05, 2010 | 31.63 | 31.76 | 31.53 | 31.74 | 4,377,509 | +0.06(+0.17%) |
Nov 04, 2010 | 31.47 | 31.69 | 31.41 | 31.69 | 4,125,253 | +0.43(+1.37%) |
Nov 03, 2010 | 31.02 | 31.34 | 30.92 | 31.26 | 5,583,613 | +0.22(+0.71%) |
Nov 02, 2010 | 31.16 | 31.25 | 30.95 | 31.04 | 4,328,499 | +0.07(+0.22%) |